IntelliEPI Inc. (Cayman) (TPEX:4971)
Taiwan · Delayed Price · Currency is TWD 552.00
+7.00 (1.28%)
Sep 24, 2026, 1:30 PM CST
IntelliEPI Inc. (Cayman) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 551.00 | 554.00 | 536.00 | 552.00 | 552.00 | 1.28% | 708,802 |
| Sep 23, 2026 | 563.00 | 572.00 | 541.00 | 545.00 | 545.00 | -4.05% | 1,226,861 |
| Sep 22, 2026 | 594.00 | 594.00 | 565.00 | 568.00 | 568.00 | -2.24% | 1,268,955 |
| Sep 21, 2026 | 597.00 | 598.00 | 575.00 | 581.00 | 581.00 | -1.86% | 1,637,221 |
| Sep 18, 2026 | 566.00 | 592.00 | 558.00 | 592.00 | 592.00 | 6.67% | 2,180,488 |
| Sep 17, 2026 | 604.00 | 606.00 | 555.00 | 555.00 | 555.00 | -3.31% | 3,065,626 |
| Sep 16, 2026 | 530.00 | 574.00 | 530.00 | 574.00 | 574.00 | 9.96% | 2,253,996 |
| Sep 15, 2026 | 524.00 | 557.00 | 520.00 | 522.00 | 522.00 | -1.69% | 1,435,380 |
| Sep 14, 2026 | 531.00 | 559.00 | 531.00 | 531.00 | 531.00 | -3.45% | 1,426,024 |
| Sep 11, 2026 | 589.00 | 590.00 | 550.00 | 550.00 | 550.00 | -8.33% | 1,681,815 |
| Sep 10, 2026 | 613.00 | 627.00 | 600.00 | 600.00 | 600.00 | -3.38% | 1,679,987 |
| Sep 9, 2026 | 634.00 | 664.00 | 606.00 | 621.00 | 621.00 | 2.64% | 2,457,398 |
| Sep 8, 2026 | 615.00 | 638.00 | 596.00 | 605.00 | 605.00 | -0.82% | 1,954,493 |
| Sep 7, 2026 | 633.00 | 635.00 | 606.00 | 610.00 | 610.00 | -2.24% | 2,113,067 |
| Sep 4, 2026 | 639.00 | 644.00 | 589.00 | 624.00 | 624.00 | 2.13% | 5,019,826 |
| Sep 3, 2026 | 678.00 | 719.00 | 605.00 | 611.00 | 611.00 | -8.67% | 8,591,095 |
| Sep 2, 2026 | 654.00 | 726.00 | 650.00 | 669.00 | 669.00 | 1.36% | 8,621,056 |
| Sep 1, 2026 | 612.00 | 660.00 | 600.00 | 660.00 | 660.00 | 10.00% | 5,517,884 |
| Aug 31, 2026 | 555.00 | 600.00 | 555.00 | 600.00 | 600.00 | 5.63% | 858,475 |
| Aug 28, 2026 | 560.00 | 573.00 | 545.00 | 568.00 | 568.00 | 0.18% | 442,249 |
| Aug 27, 2026 | 552.00 | 570.00 | 531.00 | 567.00 | 567.00 | 2.72% | 722,032 |
| Aug 26, 2026 | 557.00 | 562.00 | 538.00 | 552.00 | 552.00 | -0.36% | 527,775 |
| Aug 25, 2026 | 520.00 | 554.00 | 502.00 | 554.00 | 554.00 | 4.53% | 551,120 |
| Aug 24, 2026 | 575.00 | 581.00 | 530.00 | 530.00 | 530.00 | -9.86% | 3,495,739 |
| Aug 21, 2026 | 595.00 | 612.00 | 571.00 | 588.00 | 588.00 | 1.38% | 5,207,246 |
| Aug 20, 2026 | 529.00 | 580.00 | 505.00 | 580.00 | 580.00 | 9.85% | 5,108,498 |
| Aug 19, 2026 | 524.00 | 574.00 | 520.00 | 528.00 | 528.00 | -5.04% | 4,333,825 |
| Aug 18, 2026 | 564.00 | 580.00 | 545.00 | 556.00 | 556.00 | 5.30% | 6,501,197 |
| Aug 17, 2026 | 487.00 | 528.00 | 487.00 | 528.00 | 528.00 | 10.00% | 1,074,614 |
| Aug 14, 2026 | 484.50 | 487.00 | 473.00 | 480.00 | 480.00 | -2.83% | 443,149 |
| Aug 13, 2026 | 535.00 | 535.00 | 489.50 | 494.00 | 494.00 | -1.20% | 733,739 |
| Aug 12, 2026 | 478.00 | 500.00 | 475.00 | 500.00 | 500.00 | 7.53% | 629,672 |
| Aug 11, 2026 | 478.00 | 485.00 | 462.00 | 465.00 | 465.00 | -7.37% | 896,920 |
| Aug 10, 2026 | 479.00 | 505.00 | 470.00 | 502.00 | 502.00 | 9.01% | 2,714,336 |
| Aug 7, 2026 | 499.00 | 499.00 | 450.00 | 460.50 | 460.50 | -4.06% | 2,871,919 |
| Aug 6, 2026 | 465.00 | 508.00 | 459.00 | 480.00 | 480.00 | 3.90% | 4,512,742 |
| Aug 5, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 10.00% | 213,648 |
| Aug 4, 2026 | 420.00 | 420.00 | 416.50 | 420.00 | 420.00 | 9.95% | 327,444 |
| Aug 3, 2026 | 374.00 | 382.00 | 374.00 | 382.00 | 382.00 | 9.93% | 340,431 |
| Jul 31, 2026 | 347.50 | 347.50 | 340.50 | 347.50 | 347.50 | 9.97% | 361,791 |
| Jul 30, 2026 | 316.00 | 358.00 | 316.00 | 316.00 | 316.00 | -9.97% | 1,433,728 |
| Jul 29, 2026 | 397.00 | 399.00 | 351.00 | 351.00 | 351.00 | -10.00% | 1,044,110 |
| Jul 28, 2026 | 411.50 | 425.50 | 390.00 | 390.00 | 390.00 | -9.93% | 1,489,229 |
| Jul 27, 2026 | 402.50 | 440.00 | 388.50 | 433.00 | 433.00 | 7.94% | 1,164,027 |
| Jul 24, 2026 | 410.50 | 444.50 | 400.00 | 402.00 | 401.15 | -3.37% | 1,775,424 |
| Jul 23, 2026 | 422.00 | 445.00 | 413.50 | 416.00 | 415.12 | -0.72% | 1,313,823 |
| Jul 22, 2026 | 419.50 | 440.50 | 417.00 | 419.00 | 418.12 | 3.84% | 1,111,545 |
| Jul 21, 2026 | 382.00 | 403.50 | 379.00 | 403.50 | 402.65 | 9.95% | 791,565 |
| Jul 20, 2026 | 380.00 | 381.00 | 337.50 | 367.00 | 366.23 | -2.13% | 893,903 |
| Jul 17, 2026 | 410.50 | 410.50 | 375.00 | 375.00 | 374.21 | -9.96% | 762,968 |